Globetronics Tech Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.315	0.325	0.310	0.310	0.310	1,971,200
2025-08-18	0.325	0.325	0.310	0.315	0.315	2,872,500
2025-08-15	0.330	0.335	0.325	0.325	0.325	2,586,200
2025-08-14	0.335	0.335	0.325	0.335	0.335	1,899,500
2025-08-13	0.340	0.345	0.335	0.335	0.335	3,624,400
2025-08-12	0.325	0.335	0.325	0.335	0.335	2,962,900
2025-08-11	0.325	0.340	0.325	0.325	0.325	3,144,300
2025-08-08	0.340	0.340	0.325	0.330	0.330	2,934,400
2025-08-07	0.345	0.350	0.335	0.345	0.345	2,494,400
2025-08-06	0.350	0.355	0.340	0.345	0.345	2,173,000
2025-08-05	0.370	0.375	0.350	0.355	0.355	3,887,500
2025-08-04	0.370	0.375	0.365	0.370	0.370	1,238,400
2025-08-01	0.380	0.385	0.370	0.370	0.370	3,170,700
2025-07-31	0.365	0.390	0.355	0.380	0.380	4,925,000
2025-07-30	0.375	0.375	0.360	0.365	0.365	2,664,700
2025-07-29	0.385	0.390	0.365	0.375	0.375	3,822,100
2025-07-28	0.410	0.410	0.385	0.385	0.385	6,795,700
2025-07-25	0.415	0.415	0.405	0.410	0.410	1,905,500
2025-07-24	0.420	0.435	0.410	0.415	0.415	4,696,500
2025-07-23	0.410	0.420	0.410	0.415	0.415	2,694,300
2025-07-22	0.430	0.435	0.405	0.410	0.410	5,544,500
2025-07-21	0.440	0.440	0.420	0.430	0.430	2,949,700
2025-07-18	0.445	0.460	0.445	0.450	0.450	1,444,300
2025-07-17	0.450	0.460	0.440	0.445	0.445	1,831,400
2025-07-16	0.460	0.470	0.445	0.455	0.455	1,365,500
2025-07-15	0.465	0.485	0.465	0.465	0.465	3,343,000
2025-07-14	0.465	0.465	0.455	0.465	0.465	484,800
2025-07-11	0.465	0.480	0.460	0.465	0.465	2,334,700
2025-07-10	0.465	0.470	0.455	0.465	0.465	1,602,200
2025-07-09	0.460	0.470	0.455	0.465	0.465	870,800
2025-07-08	0.465	0.465	0.455	0.460	0.460	1,114,800
2025-07-07	0.455	0.470	0.450	0.470	0.470	4,328,900
2025-07-04	0.460	0.480	0.450	0.465	0.465	4,818,200
2025-07-03	0.440	0.465	0.440	0.460	0.460	5,466,000
2025-07-02	0.430	0.445	0.430	0.440	0.440	1,394,300
2025-07-01	0.430	0.435	0.425	0.430	0.430	1,343,800
2025-06-30	0.430	0.440	0.425	0.430	0.430	1,925,500
2025-06-26	0.415	0.430	0.415	0.425	0.425	1,766,500
2025-06-25	0.430	0.435	0.415	0.415	0.415	3,519,400
2025-06-24	0.415	0.430	0.415	0.425	0.425	3,273,300
2025-06-23	0.410	0.415	0.395	0.405	0.405	2,188,700
2025-06-20	0.420	0.425	0.410	0.415	0.415	2,072,800
2025-06-19	0.445	0.445	0.425	0.425	0.425	2,827,600
2025-06-18	0.445	0.455	0.440	0.445	0.445	1,941,700
2025-06-17	0.460	0.460	0.440	0.445	0.445	1,779,200
2025-06-16	0.455	0.460	0.445	0.460	0.460	1,867,500
2025-06-13	0.460	0.465	0.455	0.460	0.460	1,477,500
2025-06-12	0.480	0.480	0.465	0.470	0.470	2,227,100
2025-06-11	0.495	0.505	0.470	0.480	0.480	3,034,600
2025-06-10	0.500	0.505	0.485	0.490	0.490	1,905,300
2025-06-09	0.500	0.510	0.500	0.500	0.500	3,104,400
2025-06-06	0.490	0.510	0.480	0.500	0.500	7,636,400
2025-06-05	0.460	0.495	0.455	0.490	0.490	6,855,000
2025-06-04	0.430	0.445	0.430	0.440	0.440	1,803,900
2025-06-03	0.440	0.445	0.425	0.435	0.435	1,076,900
2025-05-30	0.445	0.455	0.440	0.445	0.445	578,200
2025-05-29	0.455	0.455	0.440	0.450	0.450	2,563,600
2025-05-28	0.455	0.460	0.450	0.455	0.455	600,100
2025-05-27	0.460	0.460	0.445	0.450	0.450	895,200
2025-05-26	0.460	0.460	0.450	0.460	0.460	1,308,300

← NewerPage 6 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-12	0.0100 MYR
2023-11-17	0.0050 MYR
2023-07-04	0.0100 MYR
2023-03-10	0.0100 MYR
2022-11-23	0.0100 MYR
2022-07-04	0.0100 MYR
2022-03-11	0.0200 MYR
2021-11-17	0.0150 MYR
2021-06-18	0.0100 MYR
2021-03-12	0.0100 MYR
2020-11-17	0.0150 MYR
2020-06-17	0.0100 MYR
2020-03-13	0.0100 MYR
2019-11-15	0.0150 MYR
2019-06-19	0.0100 MYR
2019-03-11	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.